Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.559 8.573 8.412 8.482 24,472 -0.08(-0.90%)
Apr 29, 2015 8.573 8.573 8.440 8.559 21,786 +0.02(+0.25%)
Apr 28, 2015 8.538 8.585 8.489 8.538 18,626 -0.01(-0.16%)
Apr 27, 2015 8.636 8.636 8.538 8.552 19,942 -0.04(-0.49%)
Apr 24, 2015 8.580 8.643 8.573 8.594 15,753 -0.01(-0.16%)
Apr 23, 2015 8.615 8.629 8.587 8.608 25,681 +0.04(+0.49%)
Apr 22, 2015 8.601 8.622 8.549 8.566 20,343 -0.01(-0.16%)
Apr 21, 2015 8.580 8.599 8.524 8.580 20,753 +0.00(+0.00%)
Apr 20, 2015 8.545 8.636 8.545 8.580 36,433 +0.07(+0.85%)
Apr 17, 2015 8.566 8.615 8.489 8.508 19,576 -0.05(-0.60%)
Apr 16, 2015 8.573 8.643 8.489 8.559 31,335 -0.01(-0.17%)
Apr 15, 2015 8.545 8.580 8.496 8.574 123,088 +0.07(+0.83%)
Apr 14, 2015 8.510 8.545 8.441 8.503 17,820 +0.02(+0.25%)
Apr 13, 2015 8.538 8.538 8.378 8.482 35,028 +0.00(+0.00%)
Apr 10, 2015 8.524 8.524 8.414 8.482 32,656 -0.05(-0.57%)
Apr 09, 2015 8.420 8.566 8.420 8.531 48,951 +0.08(+0.99%)
Apr 08, 2015 8.464 8.464 8.378 8.448 23,398 +0.03(+0.41%)
Apr 07, 2015 8.399 8.496 8.392 8.413 19,060 -0.05(-0.58%)
Apr 06, 2015 8.441 8.559 8.371 8.462 31,403 +0.02(+0.25%)
Apr 02, 2015 8.538 8.441 8.441 8.441 31,538 -0.06(-0.74%)
Apr 01, 2015 8.399 8.573 8.399 8.503 22,475 +0.10(+1.16%)
Mar 31, 2015 8.441 8.524 8.376 8.406 27,548 +0.03(+0.33%)
Mar 30, 2015 8.531 8.566 8.357 8.378 30,531 +0.02(+0.25%)
Mar 27, 2015 8.357 8.413 8.357 8.357 13,816 -0.03(-0.33%)
Mar 26, 2015 8.266 8.427 8.266 8.385 30,953 +0.09(+1.09%)
Mar 25, 2015 8.510 8.566 8.266 8.294 44,586 -0.22(-2.54%)
Mar 24, 2015 8.434 8.552 8.434 8.510 46,253 +0.08(+0.91%)
Mar 23, 2015 8.113 8.531 8.113 8.434 70,126 +0.24(+2.89%)
Mar 20, 2015 8.182 8.196 8.092 8.196 24,629 +0.14(+1.73%)
Mar 19, 2015 7.966 8.148 7.906 8.057 30,501 +0.07(+0.87%)
Mar 18, 2015 7.938 8.158 7.813 7.987 32,170 +0.08(+1.01%)
Mar 17, 2015 7.851 7.942 7.789 7.907 18,663 +0.04(+0.53%)
Mar 16, 2015 7.851 7.893 7.817 7.865 14,963 -0.02(-0.26%)
Mar 13, 2015 7.838 7.886 7.754 7.886 14,704 +0.13(+1.61%)
Mar 12, 2015 7.657 7.844 7.646 7.761 23,889 +0.01(+0.18%)
Mar 11, 2015 7.608 7.747 7.469 7.747 14,803 +0.15(+1.92%)
Mar 10, 2015 7.810 7.893 7.587 7.601 17,863 -0.23(-2.93%)
Mar 09, 2015 7.824 7.928 7.783 7.830 19,310 +0.03(+0.36%)
Mar 06, 2015 7.768 7.963 7.643 7.803 65,411 -0.03(-0.36%)
Mar 05, 2015 7.782 8.178 7.719 7.830 53,824 +0.04(+0.54%)
Mar 04, 2015 7.997 8.046 7.664 7.789 46,400 -0.22(-2.69%)
Mar 03, 2015 8.164 8.191 7.997 8.004 37,636 -0.16(-1.96%)
Mar 02, 2015 8.255 8.289 8.074 8.164 40,030 -0.12(-1.43%)
Feb 27, 2015 8.074 8.415 8.032 8.282 71,750 +0.30(+3.75%)
Feb 26, 2015 7.997 8.123 7.872 7.983 48,510 +0.01(+0.17%)
Feb 25, 2015 7.619 7.970 7.559 7.970 50,145 +0.41(+5.43%)
Feb 24, 2015 7.587 7.746 7.420 7.559 98,998 +0.01(+0.09%)
Feb 23, 2015 7.392 7.593 7.337 7.552 59,184 +0.18(+2.45%)
Feb 20, 2015 7.351 7.441 7.309 7.371 96,841 +0.02(+0.28%)
Feb 19, 2015 7.392 7.432 7.351 7.351 33,585 -0.04(-0.56%)
Feb 18, 2015 7.358 7.425 7.358 7.392 29,123 +0.04(+0.57%)
Feb 17, 2015 7.427 7.504 7.351 7.351 88,003 -0.08(-1.03%)
Feb 13, 2015 7.337 7.427 7.427 7.427 85,559 +0.15(+2.05%)
Feb 12, 2015 7.382 7.382 7.278 7.278 88,188 -0.03(-0.47%)
Feb 11, 2015 7.319 7.479 7.285 7.312 67,074 -0.03(-0.38%)
Feb 10, 2015 7.389 7.419 7.222 7.340 31,669 -0.01(-0.09%)
Feb 09, 2015 7.375 7.569 7.347 7.347 17,420 -0.04(-0.56%)
Feb 06, 2015 7.361 7.520 7.361 7.389 58,188 +0.04(+0.57%)
Feb 05, 2015 7.402 7.451 7.340 7.347 21,511 -0.06(-0.75%)
Feb 04, 2015 7.340 7.486 7.340 7.402 29,639 +0.06(+0.85%)
Feb 03, 2015 7.409 7.479 7.291 7.340 20,395 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.